CTCP Thủy điện Cần Đơn (sjd)

14.15
0.05
(0.35%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-05) 		-0.10 -0.70% 1,168,500 95,300 1.4
14.05
14.20
14.15
2 tháng
(2025-10-06) 		-0.10 -0.70% 3,737,000 153,700 2.2
13.90
14.30
14.15
3 tháng
(2025-09-08) 		0.06 0.42% 9,367,300 -170,300 -3.1
13.90
14.62
14.15
6 tháng
(2025-06-09) 		1 7.64% 15,901,900 -6,985 -0.5
13.10
14.62
14.15
12 tháng
(2024-12-10) 		1.40 11.06% 30,958,900 1,248,708 17.5
12.25
14.62
14.15
24 tháng
(2023-12-18) 		2.21 18.61% 65,436,200 -3,615,306 -59.6
11.65
14.62
14.15
36 tháng
(2022-12-21) 		3.08 27.97% 87,344,500 -5,182,431 -83.0
10.46
14.62
14.15
60 tháng
(2020-12-31) 		2.06 17.15% 163,995,500 -11,068,526 -209.6
10.06
15.57
14.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2022
12.72
 57,100 12.79 12.87 12.72 23,700 13,000 0.2
22/09/2022
12.79
 52,000 12.68 12.79 12.61 11,600 400 0.2
21/09/2022
12.68
 62,000 12.72 12.79 12.65 29,100 4,100 0.4
20/09/2022
12.72
 127,900 12.65 12.79 12.57 5,300 500 0.1
19/09/2022
12.65
 262,500 12.98 13.05 12.65 0 58,900 -1.0
16/09/2022
12.98
 140,200 13.38 13.38 12.98 0 50,000 -0.9
15/09/2022
13.38
 178,200 13.38 13.38 13.13 0 54,100 2.3
14/09/2022
13.38
 436,400 12.87 13.53 12.87 124,600 213 -1.0
13/09/2022
12.87
 91,800 13.16 13.16 12.87 0 7 -1.0
12/09/2022
13.16
 87,300 13.13 13.31 13.13 2,800 13 -1.0
09/09/2022
13.13
 257,000 12.79 13.20 12.76 0 56,500 -1.0
08/09/2022
12.79
 49,000 12.76 12.83 12.72 15,700 1,500 0.2
07/09/2022
12.76
 72,700 12.79 12.83 12.76 100 24,800 -0.4
06/09/2022
12.79
 84,000 12.87 12.94 12.79 0 63,000 -1.1
05/09/2022
12.87
 56,700 12.79 12.90 12.83 17,700 500 0.3
31/08/2022
12.79
 149,900 12.79 12.87 12.72 0 66,500 -1.2
30/08/2022
12.79
 75,200 12.79 12.87 12.76 0 50,000 -0.9
29/08/2022
12.79
 91,100 12.83 12.94 12.76 0 1,400 -0.0
26/08/2022
12.83
 59,100 12.83 12.90 12.79 20,800 2,500 0.3
25/08/2022
12.83
 146,500 12.87 12.94 12.83 14,300 59,400 -0.8
24/08/2022
12.87
 77,100 12.87 12.94 12.79 19,500 1,200 0.3
23/08/2022
12.87
 31,800 12.83 12.87 12.68 0 1,500 -0.0
22/08/2022
12.83
 117,400 12.83 12.83 12.72 10,000 1,200 0.2
19/08/2022
12.83
 45,900 12.90 12.94 12.76 1,000 1,300 -0.0
18/08/2022
12.90
 107,300 12.90 12.98 12.79 0 1,400 -0.0
17/08/2022
12.90
 47,700 12.98 13.01 12.87 0 13,300 -0.2
16/08/2022
12.98
 46,800 12.90 13.01 12.87 0 1,500 -0.0
15/08/2022
12.90
 50,200 12.87 12.90 12.83 0 1,300 -0.0
12/08/2022
12.87
 26,100 12.90 12.94 12.83 1,700 1,400 0.0
11/08/2022
12.90
 108,400 12.90 12.98 12.76 300 1,500 -0.0
10/08/2022
12.90
 36,600 13.01 13.01 12.90 0 1,300 -0.0
09/08/2022
13.01
 143,400 12.87 13.09 12.79 0 1,100 -0.0
08/08/2022
12.87
 41,100 12.83 12.87 12.76 0 1,000 -0.0
05/08/2022
12.83
 58,100 12.83 12.87 12.72 0 900 -0.0
04/08/2022
12.83
 60,500 12.72 12.87 12.72 0 1,300 -0.0
03/08/2022
12.72
 108,000 12.87 12.87 12.65 200 40,500 -0.7
02/08/2022
12.87
 23,300 12.90 12.94 12.79 0 1,100 -0.0
01/08/2022
12.90
 83,000 12.87 12.90 12.72 2,000 900 0.0
29/07/2022
12.87
 107,800 12.72 13.05 12.72 14,300 4,900 0.2
28/07/2022
12.72
 72,300 12.61 12.72 12.46 11,000 800 0.2
27/07/2022
12.61
 48,800 12.61 12.65 12.50 10,300 1,000 0.2
26/07/2022
12.61
 48,600 12.57 12.65 12.50 17,800 1,200 0.3
25/07/2022
12.57
 31,900 12.57 12.65 12.50 9,400 1,300 0.1
22/07/2022
12.57
 51,000 12.57 12.65 12.53 0 200 -0.0
21/07/2022
12.57
 34,600 12.61 12.65 12.57 0 1,000 -0.0
20/07/2022
12.61
 46,600 12.57 12.68 12.53 10,000 6,400 0.1
19/07/2022
12.57
 33,100 12.61 12.65 12.50 0 0 0.0
18/07/2022
12.61
 40,000 12.42 12.65 12.42 1,000 0 0.0
15/07/2022
12.42
 62,800 12.50 12.53 12.42 7,200 0 0.1
14/07/2022
12.50
 19,200 12.53 12.57 12.42 2,000 0 0.0
13/07/2022
12.53
 33,700 12.42 12.53 12.39 2,100 0 0.0
12/07/2022
12.42
 19,800 12.39 12.53 12.39 400 900 -0.0
11/07/2022
12.39
 56,300 12.53 12.53 12.35 3,000 1,500 0.0
08/07/2022
12.53
 11,500 12.46 12.61 12.42 68,200 4,700 0.0
07/07/2022
12.46
 34,200 12.42 12.50 12.35 0 1,600 -0.0
06/07/2022
12.42
 108,600 12.65 12.65 12.42 0 30,500 -0.5
05/07/2022
12.65
 48,100 12.68 12.72 12.57 600 10,800 -0.2
04/07/2022
12.68
 54,300 12.72 12.83 12.50 0 0 0.1
01/07/2022
12.72
 189,600 13.20 13.20 12.35 7,800 4,600 0.1
30/06/2022
13.20
 41,400 13.27 13.31 13.01 400 0 0.0
29/06/2022
13.27
 15,800 13.31 13.31 13.16 1,200 0 0.0
28/06/2022
13.31
 100,000 13.27 13.35 13.09 3,000 0 0.1
27/06/2022
13.27
 47,000 13.16 13.27 13.16 3,300 0 0.1
24/06/2022
13.16
 28,800 13.13 13.20 13.01 0 0 -0.0
23/06/2022
13.13
 55,200 12.94 13.13 12.87 0 200 -0.0
22/06/2022
12.94
 75,200 12.98 13.16 12.94 1,000 3,500 -0.0
21/06/2022
12.98
 73,900 13.24 13.31 12.98 0 3,400 -0.1
20/06/2022
13.24
 96,500 13.24 13.53 13.20 0 9,800 -0.2
17/06/2022
13.24
 101,000 13.42 13.42 13.01 0 4,300 -0.1
16/06/2022
13.42
 150,400 13.01 13.61 13.09 1,100 1,200 -0.0
15/06/2022
13.01
 64,100 13.24 13.24 12.98 0 9,700 -0.2
14/06/2022
13.24
 143,600 13.31 13.35 13.09 0 3,200 -0.1
13/06/2022
13.31
 163,200 13.61 13.61 13.09 3,200 14,100 -0.2
10/06/2022
13.61
 129,900 13.87 13.87 13.61 2,800 0 0.1
09/06/2022
13.87
 92,700 13.90 13.90 13.75 12,500 0 0.2
08/06/2022
13.90
 175,500 13.53 13.98 13.75 9,000 1,000 0.2
07/06/2022
13.53
 168,800 13.38 13.68 13.27 0 0 0
06/06/2022
13.38
 153,400 13.09 13.53 13.01 11,300 29,300 -0.3
03/06/2022
13.09
 99,600 13.13 13.16 13.05 0 20,700 -0.4
02/06/2022
13.13
 97,900 13.13 13.24 13.01 18,700 17,300 0.0
01/06/2022
13.13
 67,500 13.13 13.16 13.05 0 1,900 -0.0
31/05/2022
13.13
 37,700 13.09 13.13 12.94 2,000 1,000 0.0
30/05/2022
13.09
 41,600 12.90 13.13 12.94 200 1,000 -0.0
27/05/2022
12.90
 57,000 13.05 13.05 12.76 800 2,000 -0.0
26/05/2022
13.05
 21,100 13.01 13.24 12.90 2,200 4,000 -0.0
25/05/2022
13.01
 117,100 12.83 13.01 12.83 700 3,100 -0.0
24/05/2022
12.83
 44,100 12.83 12.83 12.65 1,000 2,500 -0.0
23/05/2022
12.83
 31,100 12.90 12.94 12.72 0 1,700 -0.0
20/05/2022
12.90
 122,600 12.83 12.90 12.76 0 4,100 -0.1
19/05/2022
12.83
 22,100 12.90 12.90 12.57 1,400 400 0.0
18/05/2022
12.90
 36,900 12.87 12.90 12.68 1,900 0 0.0
17/05/2022
12.87
 88,400 12.72 12.87 12.42 0 1,900 -0.0
16/05/2022
12.72
 72,800 12.72 12.87 12.68 26,000 8,700 0.3
13/05/2022
12.72
 147,600 12.87 12.87 12.42 0 10,400 -0.2
12/05/2022
12.87
 96,000 13.20 13.20 12.87 18,900 2,600 0.3
11/05/2022
13.20
 82,800 12.83 13.27 12.79 68,200 4,700 1.1
10/05/2022
12.83
 171,200 12.28 12.83 12.20 300 4,700 -0.1
09/05/2022
12.28
 220,400 12.83 12.87 12.28 0 14,100 -0.2
06/05/2022
12.83
 120,100 13.05 13.05 12.83 22,600 7,200 0.3
05/05/2022
13.05
 47,500 13.24 13.24 12.94 0 13,800 -0.2

Chính sách bảo mật | Điều khoản sử dụng |